Svenska Cellulosa Aktiebolaget SCA (publ) (LON:0MCJ)
London · Delayed Price · Currency is GBP · Price in SEK 119.70
+2.40 (2.05%)
At close: Feb 10, 2026
LON:0MCJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 2.05% | 1,067 |
| Feb 9, 2026 | 117.10 | 117.30 | 116.90 | 117.30 | 117.30 | 0.95% | 2,219 |
| Feb 4, 2026 | 113.80 | 116.20 | 113.80 | 116.20 | 116.20 | 4.59% | 4,663 |
| Feb 3, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -0.63% | 693 |
| Feb 2, 2026 | 111.80 | 111.80 | 111.80 | 111.80 | 111.80 | 0.63% | 230 |
| Jan 30, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 111.10 | -4.64% | 38 |
| Jan 23, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -0.51% | 225 |
| Jan 22, 2026 | 117.10 | 117.10 | 117.10 | 117.10 | 117.10 | 0.09% | 2 |
| Jan 20, 2026 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | -1.52% | 888 |
| Jan 19, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -1.33% | 3 |
| Jan 16, 2026 | 120.40 | 120.40 | 120.40 | 120.40 | 120.40 | 0.17% | 32 |
| Jan 9, 2026 | 120.00 | 120.20 | 120.00 | 120.20 | 120.20 | 1.69% | 80 |
| Jan 8, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -3.75% | 2 |
| Dec 30, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 1.82% | 38 |
| Dec 19, 2025 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 0.33% | 4 |
| Dec 17, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | - | 86 |
| Dec 16, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | 0.84% | 84 |
| Nov 20, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -0.75% | 450 |
| Nov 19, 2025 | 120.10 | 120.10 | 120.10 | 120.10 | 120.10 | -5.36% | 668 |
| Nov 10, 2025 | 126.90 | 126.90 | 126.90 | 126.90 | 126.90 | 0.71% | 3 |
| Oct 30, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | 1.61% | 2 |
| Oct 22, 2025 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | 0.81% | 2 |
| Oct 21, 2025 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | -0.40% | 800 |
| Oct 20, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | 0.57% | 182 |
| Oct 17, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | 0.82% | 124 |
| Oct 16, 2025 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -0.33% | 133 |
| Oct 15, 2025 | 121.40 | 122.20 | 121.40 | 122.20 | 122.20 | 1.66% | 191 |
| Oct 13, 2025 | 120.20 | 120.20 | 120.20 | 120.20 | 120.20 | -1.31% | 642 |
| Oct 9, 2025 | 121.60 | 121.80 | 120.80 | 121.80 | 121.80 | -1.14% | 676 |
| Oct 7, 2025 | 122.20 | 123.20 | 122.20 | 123.20 | 123.20 | -2.22% | 816 |
| Oct 3, 2025 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | -0.32% | 119 |
| Oct 1, 2025 | 125.80 | 126.40 | 125.80 | 126.40 | 126.40 | 1.20% | 238 |
| Sep 30, 2025 | 124.90 | 124.90 | 124.90 | 124.90 | 124.90 | 1.88% | 1,026 |
| Sep 26, 2025 | 122.00 | 122.60 | 122.00 | 122.60 | 122.60 | -1.45% | 256 |
| Sep 25, 2025 | 124.60 | 124.60 | 124.40 | 124.40 | 124.40 | 0.16% | 123 |
| Sep 24, 2025 | 124.60 | 124.60 | 124.20 | 124.20 | 124.20 | -0.32% | 176 |
| Sep 23, 2025 | 124.60 | 124.60 | 124.60 | 124.60 | 124.60 | 1.30% | 40 |
| Sep 22, 2025 | 123.40 | 123.40 | 123.00 | 123.00 | 123.00 | 0.49% | 142 |
| Sep 18, 2025 | 122.80 | 122.80 | 122.40 | 122.40 | 122.40 | -2.39% | 132 |
| Sep 17, 2025 | 125.80 | 125.80 | 125.40 | 125.40 | 125.40 | -0.16% | 194 |
| Sep 16, 2025 | 124.00 | 125.60 | 124.00 | 125.60 | 125.60 | 1.62% | 194 |
| Sep 12, 2025 | 123.80 | 123.80 | 123.60 | 123.60 | 123.60 | -2.37% | 93 |
| Sep 9, 2025 | 128.40 | 128.40 | 126.20 | 126.60 | 126.60 | -0.16% | 319 |
| Sep 8, 2025 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | - | 10 |
| Sep 5, 2025 | 126.20 | 126.80 | 126.20 | 126.80 | 126.80 | 0.16% | 125 |
| Sep 4, 2025 | 126.60 | 126.60 | 126.60 | 126.60 | 126.60 | -1.25% | 50 |
| Sep 3, 2025 | 128.20 | 128.20 | 128.20 | 128.20 | 128.20 | 0.31% | 5 |
| Sep 2, 2025 | 129.20 | 129.20 | 127.60 | 127.80 | 127.80 | -0.93% | 285 |
| Sep 1, 2025 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | -0.15% | 95 |
| Aug 29, 2025 | 129.20 | 129.20 | 129.20 | 129.20 | 129.20 | -0.31% | 15 |